| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 15.35 | 15.5 | 15.3 | 15.41 | 15.41 | +0.07 (+0.46%) | 389,621 |
| 2 Apr 2021 | CNY | 15.45 | 15.48 | 15.23 | 15.34 | 15.34 | -0.04 (-0.26%) | 688,386 |
| 1 Apr 2021 | CNY | 15.68 | 15.68 | 15.3 | 15.38 | 15.38 | -0.27 (-1.73%) | 907,224 |
| 31 Mar 2021 | CNY | 15.7 | 15.85 | 15.59 | 15.65 | 15.65 | -0.09 (-0.57%) | 438,550 |
| 30 Mar 2021 | CNY | 15.83 | 15.98 | 15.65 | 15.74 | 15.74 | -0.15 (-0.94%) | 566,478 |
| 29 Mar 2021 | CNY | 16.15 | 16.18 | 15.89 | 15.89 | 15.89 | -0.26 (-1.61%) | 604,566 |
| 26 Mar 2021 | CNY | 15.76 | 16.15 | 15.63 | 16.15 | 16.15 | +0.44 (+2.80%) | 961,458 |
| 25 Mar 2021 | CNY | 15.98 | 16.2 | 15.59 | 15.71 | 15.71 | -0.34 (-2.12%) | 854,663 |
| 24 Mar 2021 | CNY | 15.75 | 16.47 | 15.61 | 16.05 | 16.05 | +0.24 (+1.52%) | 1,198,189 |
| 23 Mar 2021 | CNY | 16.2 | 16.25 | 15.79 | 15.81 | 15.81 | -0.35 (-2.17%) | 894,621 |
| 22 Mar 2021 | CNY | 15.71 | 16.29 | 15.65 | 16.16 | 16.16 | +0.51 (+3.26%) | 1,410,847 |
| 19 Mar 2021 | CNY | 15.63 | 15.85 | 15.62 | 15.65 | 15.65 | -0.14 (-0.89%) | 874,690 |
| 18 Mar 2021 | CNY | 15.69 | 15.84 | 15.58 | 15.79 | 15.79 | 0.0 (0.0%) | 1,028,336 |
| 17 Mar 2021 | CNY | 15.96 | 16.14 | 15.68 | 15.79 | 15.79 | -0.17 (-1.07%) | 908,257 |
| 16 Mar 2021 | CNY | 15.3 | 16.08 | 15.26 | 15.96 | 15.96 | +0.65 (+4.25%) | 1,309,533 |
| 15 Mar 2021 | CNY | 15.22 | 15.44 | 15.22 | 15.31 | 15.31 | -0.03 (-0.20%) | 723,098 |
| 12 Mar 2021 | CNY | 15.33 | 15.62 | 15.21 | 15.34 | 15.34 | -0.13 (-0.84%) | 636,566 |
| 11 Mar 2021 | CNY | 15.39 | 15.47 | 15.15 | 15.47 | 15.47 | +0.18 (+1.18%) | 961,617 |
| 10 Mar 2021 | CNY | 15.97 | 15.98 | 15.29 | 15.29 | 15.29 | -0.51 (-3.23%) | 843,375 |
| 9 Mar 2021 | CNY | 16.38 | 16.38 | 15.38 | 15.8 | 15.8 | -0.41 (-2.53%) | 1,114,363 |
| 8 Mar 2021 | CNY | 16.54 | 16.76 | 16.21 | 16.21 | 16.21 | -0.24 (-1.46%) | 1,172,926 |
| 5 Mar 2021 | CNY | 16.57 | 16.95 | 16.21 | 16.45 | 16.45 | -0.21 (-1.26%) | 1,500,284 |
| 4 Mar 2021 | CNY | 16 | 16.76 | 15.98 | 16.66 | 16.66 | +0.51 (+3.16%) | 2,521,088 |
| 3 Mar 2021 | CNY | 15.9 | 16.18 | 15.73 | 16.15 | 16.15 | +0.28 (+1.76%) | 1,021,188 |
| 2 Mar 2021 | CNY | 15.85 | 15.96 | 15.65 | 15.87 | 15.87 | +0.13 (+0.83%) | 1,004,054 |
| 1 Mar 2021 | CNY | 15.71 | 15.88 | 15.6 | 15.74 | 15.74 | +0.11 (+0.70%) | 782,227 |
| 26 Feb 2021 | CNY | 15.41 | 15.83 | 15.41 | 15.63 | 15.63 | +0.09 (+0.58%) | 754,754 |
| 25 Feb 2021 | CNY | 15.75 | 15.75 | 15.43 | 15.54 | 15.54 | -0.02 (-0.13%) | 725,783 |
| 24 Feb 2021 | CNY | 15.65 | 15.84 | 15.47 | 15.56 | 15.56 | -0.03 (-0.19%) | 840,146 |
| 23 Feb 2021 | CNY | 15.5 | 15.73 | 15.34 | 15.59 | 15.59 | +0.08 (+0.52%) | 949,988 |
